ARS.L - Asiamet Resources Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20193.65003.73003.50003.62503.6250893,292
Aug 15, 20193.60003.69803.45003.65003.65005,251,311
Aug 14, 20193.82503.91003.65403.80003.80002,432,076
Aug 13, 20193.85003.88003.70003.82503.82503,025,963
Aug 12, 20193.95003.99903.75003.85003.85002,636,904
Aug 09, 20194.05004.08403.79704.00004.00001,277,715
Aug 08, 20193.95004.22503.87504.05004.05002,495,836
Aug 07, 20193.82504.19003.80003.95003.95005,776,782
Aug 06, 20194.10004.10303.74503.92503.92505,635,516
Aug 05, 20194.35004.34504.01004.10004.10004,013,536
Aug 02, 20194.50004.39904.30004.35004.35004,095,340
Aug 01, 20194.65004.69504.30004.50004.50006,904,294
Jul 31, 20194.85005.20004.31004.65004.65007,678,333
Jul 30, 20194.90004.94504.73004.85004.85001,036,260
Jul 29, 20194.85005.10004.72504.90004.90001,488,817
Jul 26, 20195.10005.10004.68504.85004.85001,806,630
Jul 25, 20194.92505.10004.82504.95004.95001,160,927
Jul 24, 20195.05005.07704.91005.00005.00001,476,866
Jul 23, 20194.99805.17504.80005.05005.05003,509,605
Jul 22, 20194.80005.00004.51004.90004.90005,668,481
Jul 19, 20194.51704.70004.30004.55004.55005,608,541
Jul 18, 20194.50004.70004.40004.50004.50001,530,191
Jul 17, 20194.81504.84004.45004.55004.55003,833,407
Jul 16, 20194.28504.45004.13504.42504.42502,624,126
Jul 15, 20194.26004.34004.13504.30004.30002,540,231
Jul 12, 20194.27004.30004.17504.20004.2000998,017
Jul 11, 20194.48504.57004.14704.20004.20001,506,742
Jul 10, 20194.27804.72004.22604.55004.55004,279,691
Jul 09, 20194.01004.38803.86504.30004.30006,501,950
Jul 08, 20194.01504.07504.01004.05004.0500768,510
Jul 05, 20194.02504.16504.01504.15004.1500461,740
Jul 04, 20194.17504.25003.91504.15004.15001,967,001
Jul 03, 20194.20004.30004.10004.20004.20001,148,616
Jul 02, 20194.20004.34004.05004.30004.30002,431,118
Jul 01, 20193.97504.07503.90004.05004.05001,044,492
Jun 28, 20194.08004.09004.00004.05004.0500457,629
Jun 27, 20193.90004.29303.75004.10004.10006,315,711
Jun 26, 20193.87503.98903.82503.85003.85003,179,729
Jun 25, 20194.08104.14003.71903.90003.90008,710,705
Jun 24, 20194.28504.28504.05504.10004.10002,976,356
Jun 21, 20194.26004.30004.12504.20004.20001,804,709
Jun 20, 20194.13804.37504.13804.30004.30003,002,328
Jun 19, 20194.40004.40004.10004.15004.15002,987,417
Jun 18, 20194.20004.40004.00004.27504.275013,300,736
Jun 17, 20194.51004.40004.40004.22504.225018,692,414
Jun 14, 20195.20005.47504.46504.70004.700027,717,156
Jun 13, 20195.45005.58505.17505.35005.35003,245,270
Jun 12, 20195.06905.62505.02505.50005.50008,841,153
Jun 11, 20194.70005.20004.67805.00005.00005,167,545
Jun 10, 20194.79004.82504.62504.65004.65002,192,012
Jun 07, 20194.70004.84704.70004.80004.80003,583,751
Jun 06, 20194.85504.88004.62504.70004.70004,791,706
Jun 05, 20195.01305.07004.81004.95004.95002,007,238
Jun 04, 20194.86805.09004.86805.05005.05002,040,910
Jun 03, 20195.03005.03004.72504.90004.90002,773,829
May 31, 20195.09005.17004.90005.00005.00004,846,697
May 30, 20195.35005.35005.03705.10005.10003,805,110
May 29, 20194.99805.65004.91105.35005.35005,578,499
May 28, 20195.60005.60004.76505.00005.000027,023,742
May 24, 20195.95606.14505.90006.05006.0500917,466
May 23, 20196.24506.24505.80506.05006.05003,773,779
May 22, 20196.06006.20006.03306.15006.15003,082,428
May 21, 20196.13506.36005.92506.00006.00003,586,456
May 20, 20196.33506.33505.90006.05006.05004,109,825
May 17, 20196.32506.50006.30006.40006.40001,771,049
May 16, 20196.24806.45005.95006.40006.40006,860,905
May 15, 20196.33206.42506.12506.20006.20001,680,430
May 14, 20196.41006.54506.31506.45006.45002,072,982
May 13, 20196.31006.69906.30006.55006.55006,271,899
May 10, 20196.12806.39606.12806.35006.35004,585,675
May 09, 20196.80006.80006.11006.20006.200012,447,653
May 08, 20197.10007.11006.65006.80006.800010,982,799
May 07, 20197.41507.50007.20007.20007.20002,064,454
May 03, 20197.58007.66007.37507.50007.50002,372,624
May 02, 20197.60407.50007.50007.50007.50003,335,382
May 01, 20197.44307.89507.40007.80007.80005,087,815
Apr 30, 20197.73307.90007.42507.50007.50004,282,444
Apr 29, 20197.66008.10007.60007.90007.90004,879,100
Apr 26, 20197.93807.96007.35207.80007.800013,154,376
Apr 25, 20198.05008.19007.80007.90007.90003,794,024
Apr 24, 20198.52508.22008.22008.10008.10007,823,371
Apr 23, 20197.70108.44807.69508.30008.30008,824,055
Apr 18, 20196.88007.67006.88007.60007.600012,269,313
Apr 17, 20196.87507.18006.70007.00007.00005,294,704
Apr 16, 20197.07507.20006.70006.85006.85005,580,545
Apr 15, 20197.19507.19506.80206.85006.85002,056,881
Apr 12, 20197.05007.38206.76507.00007.00006,089,237
Apr 11, 20196.71007.16706.60006.95006.95004,980,909
Apr 10, 20196.73007.13406.00006.70006.70006,278,230
Apr 09, 20196.70006.90006.60006.85006.85001,519,591
Apr 08, 20196.90006.94006.60006.75006.75003,552,993
Apr 05, 20197.18507.18506.50006.80006.80006,118,660
Apr 04, 20196.72507.20006.70007.05007.05003,334,601
Apr 03, 20196.66006.80006.60006.70006.70003,235,261
Apr 02, 20196.66406.94506.60006.70006.70003,729,056
Apr 01, 20197.12507.12506.66406.80006.80002,667,465
Mar 29, 20196.66707.17506.61006.90006.90004,170,549
Mar 28, 20196.92506.92506.35006.65006.65003,874,788
Mar 27, 20196.81007.07506.78306.90006.90002,847,645
Mar 26, 20196.79007.19506.61006.90006.90004,072,584
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...